Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.80 | 17.00 | 16.73 | 16.91 | 14,098,987 | +0.08(+0.48%) |
Jun 29, 2016 | 16.60 | 17.01 | 16.43 | 16.83 | 18,232,756 | +0.41(+2.50%) |
Jun 28, 2016 | 16.24 | 16.64 | 16.20 | 16.42 | 18,691,720 | +0.58(+3.66%) |
Jun 27, 2016 | 16.29 | 16.40 | 15.46 | 15.84 | 23,519,532 | -0.60(-3.65%) |
Jun 24, 2016 | 16.24 | 16.90 | 16.22 | 16.44 | 31,560,052 | -0.60(-3.52%) |
Jun 23, 2016 | 16.30 | 17.07 | 16.28 | 17.04 | 25,299,726 | +0.91(+5.64%) |
Jun 22, 2016 | 16.27 | 16.32 | 16.05 | 16.13 | 13,768,467 | -0.19(-1.16%) |
Jun 21, 2016 | 16.48 | 16.56 | 16.17 | 16.32 | 15,065,902 | -0.02(-0.12%) |
Jun 20, 2016 | 16.34 | 16.64 | 16.15 | 16.34 | 22,861,332 | +0.24(+1.49%) |
Jun 17, 2016 | 16.16 | 16.37 | 15.96 | 16.10 | 32,254,068 | +0.23(+1.45%) |
Jun 16, 2016 | 15.90 | 15.95 | 15.40 | 15.87 | 23,604,508 | -0.09(-0.56%) |
Jun 15, 2016 | 15.71 | 16.44 | 15.71 | 15.96 | 53,526,708 | +0.60(+3.91%) |
Jun 14, 2016 | 14.82 | 15.42 | 14.80 | 15.36 | 37,356,672 | +0.81(+5.57%) |
Jun 13, 2016 | 14.63 | 15.29 | 14.51 | 14.55 | 43,123,144 | +0.53(+3.78%) |
Jun 10, 2016 | 14.45 | 14.45 | 14.00 | 14.02 | 22,092,784 | -0.58(-3.97%) |
Jun 09, 2016 | 14.84 | 14.86 | 14.59 | 14.60 | 12,378,823 | -0.35(-2.34%) |
Jun 08, 2016 | 15.07 | 15.12 | 14.81 | 14.95 | 12,962,400 | -0.05(-0.33%) |
Jun 07, 2016 | 15.36 | 15.37 | 14.91 | 15.00 | 16,509,717 | -0.27(-1.77%) |
Jun 06, 2016 | 15.22 | 15.45 | 15.18 | 15.27 | 13,760,216 | +0.07(+0.46%) |
Jun 03, 2016 | 15.11 | 15.35 | 14.96 | 15.20 | 15,496,556 | +0.00(+0.00%) |
Jun 02, 2016 | 15.04 | 15.26 | 14.85 | 15.20 | 13,181,835 | +0.18(+1.20%) |
Jun 01, 2016 | 15.22 | 15.17 | 14.62 | 15.02 | 18,247,712 | -0.20(-1.31%) |
May 31, 2016 | 15.12 | 15.49 | 15.08 | 15.22 | 24,292,952 | +0.12(+0.79%) |
May 27, 2016 | 14.25 | 15.10 | 15.10 | 15.10 | 28,360,000 | +0.80(+5.59%) |
May 26, 2016 | 14.45 | 14.48 | 14.19 | 14.30 | 21,104,552 | -0.11(-0.76%) |
May 25, 2016 | 14.07 | 14.57 | 14.06 | 14.41 | 23,177,968 | +0.38(+2.71%) |
May 24, 2016 | 14.22 | 14.22 | 13.72 | 14.03 | 36,221,996 | -0.38(-2.64%) |
May 23, 2016 | 14.40 | 14.60 | 14.33 | 14.41 | 12,900,529 | -0.02(-0.14%) |
May 20, 2016 | 14.20 | 14.51 | 14.16 | 14.43 | 18,497,360 | +0.28(+1.98%) |
May 19, 2016 | 14.15 | 14.30 | 14.04 | 14.15 | 15,880,441 | +0.01(+0.07%) |
May 18, 2016 | 14.35 | 14.57 | 14.05 | 14.14 | 14,272,834 | -0.20(-1.39%) |
May 17, 2016 | 14.21 | 14.59 | 14.13 | 14.34 | 15,578,651 | +0.05(+0.35%) |
May 16, 2016 | 14.09 | 14.37 | 14.06 | 14.29 | 11,569,470 | +0.19(+1.35%) |
May 13, 2016 | 14.06 | 14.28 | 14.00 | 14.10 | 12,711,639 | +0.02(+0.14%) |
May 12, 2016 | 14.63 | 14.68 | 14.00 | 14.08 | 19,847,910 | -0.51(-3.50%) |
May 11, 2016 | 14.61 | 14.86 | 14.44 | 14.59 | 13,789,331 | -0.04(-0.27%) |
May 10, 2016 | 14.17 | 14.69 | 14.16 | 14.63 | 14,591,053 | +0.43(+3.03%) |
May 09, 2016 | 14.28 | 14.47 | 14.15 | 14.20 | 11,469,088 | -0.20(-1.39%) |
May 06, 2016 | 14.12 | 14.40 | 13.98 | 14.40 | 21,219,398 | +0.28(+1.98%) |
May 05, 2016 | 14.93 | 14.98 | 14.08 | 14.12 | 29,126,052 | -0.72(-4.85%) |
May 04, 2016 | 13.95 | 14.88 | 13.92 | 14.84 | 41,681,232 | +0.83(+5.92%) |
May 03, 2016 | 14.22 | 14.24 | 13.90 | 14.01 | 26,035,002 | -0.39(-2.71%) |
May 02, 2016 | 14.73 | 14.77 | 14.17 | 14.40 | 26,122,296 | -0.22(-1.50%) |
Apr 29, 2016 | 14.70 | 14.93 | 14.32 | 14.62 | 26,882,408 | -0.02(-0.14%) |
Apr 28, 2016 | 14.85 | 15.09 | 14.62 | 14.64 | 34,778,196 | -0.22(-1.48%) |
Apr 27, 2016 | 15.15 | 15.28 | 14.81 | 14.86 | 84,830,696 | -2.89(-16.28%) |
Apr 26, 2016 | 17.21 | 17.98 | 17.08 | 17.75 | 44,444,304 | +0.66(+3.86%) |
Apr 25, 2016 | 17.20 | 17.75 | 16.89 | 17.09 | 18,985,340 | -0.14(-0.81%) |
Apr 22, 2016 | 17.33 | 17.49 | 17.02 | 17.23 | 14,878,005 | -0.28(-1.60%) |
Apr 21, 2016 | 17.48 | 17.77 | 17.42 | 17.51 | 13,613,124 | +0.11(+0.63%) |
Apr 20, 2016 | 16.94 | 17.52 | 16.90 | 17.40 | 17,766,284 | +0.48(+2.84%) |
Apr 19, 2016 | 17.37 | 17.39 | 16.68 | 16.92 | 24,784,802 | -0.39(-2.25%) |
Apr 18, 2016 | 17.71 | 17.72 | 17.06 | 17.31 | 17,296,430 | -0.27(-1.54%) |
Apr 15, 2016 | 17.52 | 17.91 | 17.31 | 17.58 | 16,350,377 | +0.05(+0.29%) |
Apr 14, 2016 | 17.38 | 17.70 | 17.14 | 17.53 | 16,215,977 | +0.16(+0.92%) |
Apr 13, 2016 | 16.68 | 17.40 | 16.68 | 17.37 | 22,640,664 | +0.80(+4.83%) |
Apr 12, 2016 | 16.50 | 16.77 | 16.15 | 16.57 | 14,935,760 | +0.06(+0.36%) |
Apr 11, 2016 | 16.74 | 16.98 | 16.41 | 16.51 | 14,203,826 | -0.14(-0.84%) |
Apr 08, 2016 | 17.12 | 17.25 | 16.41 | 16.65 | 18,683,980 | -0.33(-1.94%) |
Apr 07, 2016 | 16.88 | 17.59 | 16.85 | 16.98 | 23,300,328 | -0.28(-1.62%) |
Apr 06, 2016 | 17.12 | 17.48 | 16.90 | 17.26 | 23,116,644 | +0.21(+1.23%) |
Apr 05, 2016 | 17.59 | 17.83 | 16.89 | 17.05 | 41,697,664 | -0.04(-0.23%) |
Apr 04, 2016 | 16.00 | 17.54 | 15.96 | 17.09 | 38,246,472 | +1.11(+6.95%) |